Dark

TSLA20250516C550
TSLA May 16 2025 550.00 Call (TSLA250516C00550000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	50	3,685	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	6	3,714	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	99	3,714	0.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	110	3,670	0.000%
2025-05-08	0.01	0.01	0.01	0.01	0.000%	12	3,716	0.000%
2025-05-05	0.01	0.01	0.01	0.01	0.000%	102	3,716	0.000%
2025-05-02	0.03	0.03	0.01	0.01	-50.000%	102	3,816	0.000%
2025-05-01	0.04	0.04	0.02	0.02	-33.333%	12	3,813	-50.000%
2025-04-30	0.04	0.04	0.03	0.03	-40.000%	6	3,810	-66.667%
2025-04-29	0.07	0.07	0.04	0.05	+25.000%	131	3,808	-80.000%
2025-04-28	0.08	0.09	0.04	0.04	-33.333%	47	3,811	-75.000%
2025-04-25	0.04	0.09	0.04	0.06	+100.000%	592	3,781	-83.333%
2025-04-24	0.04	0.04	0.03	0.03	-25.000%	161	3,860	-66.667%
2025-04-23	0.07	0.07	0.04	0.04	-33.333%	28	3,700	-75.000%
2025-04-22	0.06	0.09	0.06	0.06	-14.286%	94	3,720	-83.333%
2025-04-21	0.07	0.07	0.06	0.07	-22.222%	3	3,660	-85.714%
2025-04-17	0.08	0.10	0.08	0.09	-25.000%	15	3,651	-88.889%
2025-04-16	0.12	0.12	0.12	0.12	-7.692%	1	3,651	-91.667%
2025-04-15	0.12	0.13	0.10	0.13	+8.333%	29	3,651	-92.308%
2025-04-14	0.12	0.12	0.10	0.12	-33.333%	168	3,656	-91.667%
2025-04-11	0.15	0.18	0.13	0.18	+5.882%	90	3,591	-94.444%
2025-04-10	0.20	0.21	0.17	0.17	-15.000%	301	3,598	-94.118%
2025-04-09	0.09	0.29	0.09	0.20	+100.000%	536	3,497	-95.000%
2025-04-08	0.06	0.12	0.06	0.10	+11.111%	9	3,558	-90.000%
2025-04-07	0.22	0.24	0.09	0.09	-40.000%	30	3,561	-88.889%
2025-04-04	0.17	0.21	0.12	0.15	-25.000%	94	3,568	-93.333%
2025-04-03	0.19	0.27	0.10	0.20	-25.926%	700	3,566	-95.000%
2025-04-02	0.14	0.31	0.14	0.27	+58.824%	378	3,399	-96.296%
2025-04-01	0.22	0.25	0.17	0.17	0.000%	130	3,160	-94.118%
2025-03-31	0.17	0.17	0.12	0.17	-22.727%	61	3,150	-94.118%
2025-03-28	0.28	0.28	0.22	0.22	-29.032%	98	3,156	-95.455%
2025-03-27	0.37	0.53	0.31	0.31	+14.815%	78	3,149	-96.774%
2025-03-26	0.44	0.44	0.27	0.27	-46.000%	31	3,164	-96.296%
2025-03-25	0.51	0.51	0.38	0.50	+16.279%	135	3,165	-98.000%
2025-03-24	0.34	0.53	0.33	0.43	+59.259%	96	3,161	-97.674%
2025-03-21	0.27	0.27	0.26	0.27	+42.105%	6	3,186	-96.296%
2025-03-20	0.23	0.23	0.19	0.19	-17.391%	40	3,187	-94.737%
2025-03-19	0.22	0.25	0.22	0.23	+15.000%	243	3,194	-95.652%
2025-03-18	0.23	0.23	0.20	0.20	-9.091%	24	2,975	-95.000%
2025-03-17	0.30	0.30	0.20	0.22	-33.333%	62	2,986	-95.455%
2025-03-14	0.29	0.33	0.29	0.33	0.000%	98	2,985	-96.970%
2025-03-13	0.38	0.38	0.30	0.33	-15.385%	324	2,741	-96.970%
2025-03-12	0.43	0.52	0.39	0.39	+11.429%	222	2,741	-97.436%
2025-03-11	0.28	0.36	0.28	0.35	+20.690%	72	2,934	-97.143%
2025-03-10	0.40	0.42	0.22	0.29	-45.283%	76	2,896	-96.552%
2025-03-07	0.50	0.56	0.41	0.53	-3.636%	500	2,894	-98.113%
2025-03-06	0.69	0.69	0.52	0.55	-25.676%	51	2,674	-98.182%
2025-03-05	0.68	0.84	0.67	0.74	+1.370%	18	2,665	-98.649%
2025-03-04	0.77	0.90	0.54	0.73	-17.045%	157	2,660	-98.630%
2025-03-03	1.43	1.51	0.82	0.88	-29.600%	1,706	2,623	-98.864%
2025-02-28	1.08	1.35	1.04	1.25	+15.741%	448	3,475	-99.200%
2025-02-27	1.26	1.27	1.00	1.08	-5.263%	192	3,322	-99.074%
2025-02-26	1.49	1.55	1.10	1.14	-24.000%	1,172	3,348	-99.123%
2025-02-25	2.20	2.20	1.22	1.50	-38.017%	1,848	3,122	-99.333%
2025-02-24	2.70	3.01	2.22	2.42	-13.879%	178	1,647	-99.587%
2025-02-21	3.85	3.95	2.70	2.81	-30.617%	709	1,577	-99.644%
2025-02-20	5.10	5.10	4.00	4.05	-22.115%	103	1,323	-99.753%
2025-02-19	4.65	6.40	4.65	5.20	+17.647%	326	1,345	-99.808%
2025-02-18	5.00	5.00	4.17	4.42	-15.810%	416	1,341	-99.774%
2025-02-14	5.90	5.90	4.70	5.25	-3.846%	136	1,251	-99.810%
2025-02-13	4.40	6.25	4.40	5.46	+44.444%	171	1,211	-99.817%
2025-02-12	4.00	4.50	3.74	3.78	+5.000%	345	1,211	-99.735%
2025-02-11	4.84	4.90	3.50	3.60	-34.066%	880	1,343	-99.722%
2025-02-10	5.60	6.17	5.00	5.46	-11.220%	538	1,482	-99.817%
2025-02-07	8.20	8.38	6.15	6.15	-21.154%	416	1,372	-99.837%
2025-02-06	8.95	9.00	7.40	7.80	-21.608%	474	1,473	-99.872%
2025-02-05	10.50	10.51	9.72	9.95	-17.836%	195	1,392	-99.899%
2025-02-04	11.60	12.43	10.30	12.11	+6.696%	148	1,384	-99.917%
2025-02-03	12.37	12.37	10.27	11.35	-27.057%	154	1,413	-99.912%
2025-01-31	16.20	20.20	15.20	15.56	+1.699%	1,852	1,287	-99.936%
2025-01-30	16.10	17.25	11.90	15.30	+4.795%	378	1,287	-99.935%
2025-01-29	16.07	16.07	14.13	14.60	-6.709%	252	1,208	-99.932%
2025-01-28	15.00	15.85	13.61	15.65	+5.175%	75	1,224	-99.936%
2025-01-27	17.00	18.07	14.50	14.88	-21.684%	284	1,172	-99.933%
2025-01-24	21.80	21.80	19.00	19.00	-7.317%	110	1,095	-99.947%
2025-01-23	22.58	22.58	20.50	20.50	-10.480%	43	1,092	-99.951%
2025-01-22	25.90	27.00	22.90	22.90	-10.126%	433	1,082	-99.956%
2025-01-21	27.45	27.45	21.38	25.48	-10.596%	62	1,250	-99.961%
2025-01-17	26.90	32.39	26.90	28.50	+19.247%	228	1,209	-99.965%
2025-01-16	26.45	26.45	23.23	23.90	-19.799%	40	1,209	-99.958%
2025-01-15	22.65	29.80	22.65	29.80	+52.899%	117	1,216	-99.966%
2025-01-14	26.50	28.25	19.49	19.49	-9.349%	63	1,246	-99.949%
2025-01-13	17.00	21.50	16.19	21.50	+7.769%	161	1,249	-99.953%
2025-01-10	19.80	20.90	17.50	19.95	-2.683%	162	1,234	-99.950%
2025-01-08	20.70	22.30	19.00	20.50	+1.737%	132	1,204	-99.951%
2025-01-07	26.30	26.30	20.15	20.15	-18.979%	300	1,204	-99.950%
2025-01-06	30.10	30.10	23.95	24.87	-3.791%	51	1,256	-99.960%
2025-01-03	17.90	25.85	17.80	25.85	+49.855%	1,052	1,258	-99.961%
2025-01-02	20.30	20.85	16.00	17.25	-31.683%	362	1,247	-99.942%
2024-12-31	33.00	33.00	24.80	25.25	-18.285%	439	1,501	-99.960%
2024-12-30	32.82	34.00	30.80	30.90	-16.260%	463	1,501	-99.968%
2024-12-27	42.69	42.69	36.50	36.90	-23.077%	224	1,103	-99.973%
2024-12-26	49.92	51.60	46.90	47.97	-5.664%	227	1,115	-99.979%
2024-12-24	45.91	50.85	45.28	50.85	+35.311%	55	967	-99.980%
2024-12-23	39.74	39.90	34.85	37.58	-6.494%	85	967	-99.973%
2024-12-20	40.19	46.65	38.43	40.19	-10.350%	140	980	-99.975%
2024-12-19	50.74	52.00	38.70	44.83	-7.011%	202	946	-99.978%
2024-12-18	57.64	68.53	42.45	48.21	-26.126%	388	965	-99.979%
2024-12-17	60.27	66.86	56.29	65.26	+18.182%	288	732	-99.985%
2024-12-16	45.05	57.05	44.57	55.22	+25.557%	352	612	-99.982%
2024-12-13	35.80	43.98	35.80	43.98	+21.862%	144	391	-99.977%
2024-12-12	38.80	40.22	36.09	36.09	-4.321%	75	400	-99.972%
2024-12-11	33.30	38.20	31.20	37.72	+21.325%	105	372	-99.973%
2024-12-10	28.57	33.70	28.57	31.09	+20.973%	146	324	-99.968%
2024-12-09	28.30	30.60	23.92	25.70	-0.772%	113	219	-99.961%
2024-12-06	20.37	25.90	20.37	25.90	+31.807%	72	240	-99.961%
2024-12-05	16.05	20.61	16.05	19.65	+38.869%	85	228	-99.949%
2024-12-04	12.95	14.15	12.95	14.15	+5.676%	144	230	-99.929%
2024-12-03	15.30	15.45	13.10	13.39	-21.696%	65	135	-99.925%
2024-12-02	15.80	17.10	15.80	17.10	+42.500%	8	89	-99.942%
2024-11-29	11.27	12.00	10.95	12.00	+17.302%	52	87	-99.917%
2024-11-27	11.15	11.15	10.23	10.23	-15.802%	7	62	-99.902%
2024-11-26	12.85	12.85	12.15	12.15	-28.529%	15	62	-99.918%
2024-11-25	20.83	20.83	17.00	17.00	-11.227%	3	53	-99.941%
2024-11-22	19.20	19.25	19.05	19.15	+24.351%	46	52	-99.948%
2024-11-21	17.60	17.60	15.40	15.40	-3.145%	8	38	-99.935%
2024-11-20	16.54	16.54	15.90	15.90	-11.421%	4	38	-99.937%
2024-11-19	17.95	17.95	17.95	17.95	-3.753%	2	34	-99.944%
2024-11-18	17.34	18.65	17.34	18.65	+41.288%	8	33	-99.946%
2024-11-15	11.70	13.20	11.70	13.20	+38.947%	6	32	-99.924%
2024-11-14	11.66	11.66	9.50	9.50	-23.387%	28	31	-99.895%
2024-11-13	15.25	15.25	12.40	12.40	+9.735%	4	25	-99.919%
2024-11-12	14.15	14.15	11.30	11.30	-34.870%	16	25	-99.912%
2024-11-11	16.17	19.40	14.80	17.35	+75.253%	28	28	-99.942%
2024-11-08	8.05	11.52	7.90	9.90	+58.400%	44	14	-99.899%
2024-11-07	5.47	6.50	5.47	6.25	0.000%	10	8	-99.840%